Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0725
99.47+0.01(+0.01%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.09.2023 | 93.90 | 93.90 | 93.40 | 93.40 | 62 | 5 802 |
| 21.09.2023 | 93.30 | 93.49 | 93.12 | 93.30 | 5 917 | 552 100 |
| 20.09.2023 | 93.26 | 93.30 | 93.23 | 93.23 | 5 100 | 475 825 |
| 19.09.2023 | 93.50 | 93.50 | 93.50 | 93.50 | 39 | 3 647 |
| 18.09.2023 | 93.60 | 93.60 | 93.46 | 93.46 | 312 | 29 167 |
| 15.09.2023 | 93.60 | 93.60 | 93.60 | 93.60 | 103 | 9 641 |
| 14.09.2023 | 93.51 | 93.51 | 93.51 | 93.51 | 120 | 11 221 |
| 13.09.2023 | 93.50 | 93.70 | 93.50 | 93.60 | 5 285 | 495 166 |
| 12.09.2023 | 93.00 | 93.40 | 93.00 | 93.40 | 128 | 11 951 |
| 11.09.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 28 | 2 604 |
| 08.09.2023 | 93.00 | 93.95 | 92.86 | 92.86 | 206 | 19 180 |
| 06.09.2023 | 92.95 | 92.99 | 92.50 | 92.50 | 460 | 42 687 |
| 05.09.2023 | 92.98 | 92.98 | 92.94 | 92.94 | 177 | 16 455 |
| 04.09.2023 | 92.20 | 92.98 | 92.20 | 92.98 | 362 | 33 378 |
| 01.09.2023 | 92.98 | 92.98 | 92.20 | 92.20 | 132 | 12 172 |
| 31.08.2023 | 92.79 | 92.80 | 92.79 | 92.80 | 19 | 1 763 |
| 30.08.2023 | 92.02 | 92.50 | 92.01 | 92.50 | 733 | 67 736 |
| 29.08.2023 | 92.30 | 92.30 | 92.30 | 92.30 | 100 | 9 230 |
| 28.08.2023 | 92.80 | 92.80 | 92.79 | 92.79 | 9 | 835 |
| 24.08.2023 | 92.79 | 92.79 | 92.01 | 92.01 | 18 | 1 659 |
| 23.08.2023 | 92.22 | 92.30 | 92.22 | 92.30 | 19 | 1 753 |
| 21.08.2023 | 92.01 | 92.60 | 92.01 | 92.01 | 4 825 | 446 742 |
| 18.08.2023 | 92.42 | 92.42 | 92.42 | 92.42 | 25 | 2 311 |
| 16.08.2023 | 92.13 | 92.13 | 92.00 | 92.01 | 20 | 1 840 |
| 14.08.2023 | 92.50 | 92.50 | 92.50 | 92.50 | 91 | 8 418 |
| 11.08.2023 | 92.40 | 92.90 | 92.40 | 92.50 | 1 019 | 94 268 |
| 10.08.2023 | 92.29 | 92.30 | 92.29 | 92.30 | 170 | 15 691 |
| 09.08.2023 | 92.18 | 92.29 | 92.18 | 92.29 | 1 391 | 128 254 |
| 08.08.2023 | 91.94 | 92.19 | 91.93 | 92.19 | 229 | 21 060 |
| 07.08.2023 | 92.28 | 92.29 | 92.28 | 92.29 | 161 | 14 858 |
| 04.08.2023 | 92.00 | 92.29 | 92.00 | 92.28 | 26 | 2 399 |
| 02.08.2023 | 92.29 | 92.29 | 91.62 | 91.62 | 337 | 31 028 |
| 01.08.2023 | 92.30 | 92.30 | 92.30 | 92.30 | 10 | 923 |
| 31.07.2023 | 91.70 | 92.30 | 91.70 | 92.30 | 597 | 55 095 |
| 28.07.2023 | 92.29 | 92.29 | 91.63 | 91.63 | 5 922 | 545 855 |
| 26.07.2023 | 92.15 | 92.35 | 92.15 | 92.29 | 360 | 33 199 |
| 25.07.2023 | 91.57 | 91.57 | 91.57 | 91.57 | 12 | 1 099 |
| 24.07.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 200 | 18 400 |
| 21.07.2023 | 91.76 | 92.10 | 91.76 | 92.10 | 300 | 27 588 |
| 20.07.2023 | 91.75 | 91.75 | 91.37 | 91.37 | 260 | 23 852 |
| 19.07.2023 | 91.76 | 91.76 | 91.70 | 91.70 | 70 | 6 421 |
| 17.07.2023 | 91.95 | 91.95 | 91.76 | 91.76 | 201 | 18 454 |
| 14.07.2023 | 91.98 | 92.11 | 91.36 | 91.75 | 1 469 | 134 957 |
| 13.07.2023 | 91.50 | 92.10 | 91.50 | 92.10 | 170 | 15 639 |
| 12.07.2023 | 92.00 | 92.00 | 91.49 | 91.88 | 888 | 81 284 |
| 11.07.2023 | 90.87 | 92.00 | 90.87 | 92.00 | 1 030 | 93 961 |
| 10.07.2023 | 91.09 | 91.09 | 91.08 | 91.09 | 278 | 25 322 |
| 07.07.2023 | 90.70 | 91.08 | 90.70 | 91.08 | 5 | 454 |
| 06.07.2023 | 90.80 | 90.80 | 90.80 | 90.80 | 200 | 18 160 |
| 05.07.2023 | 90.89 | 91.09 | 90.89 | 91.08 | 532 | 48 423 |
Biznesradar bez reklam? Sprawdź BR Plus
